KLSE:CCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.81	0.83	0.81	0.81	0.81	-0.61%	292,800
Oct 29, 2026	0.81	0.82	0.81	0.82	0.82	-0.61%	68,300
Oct 28, 2026	0.83	0.83	0.81	0.82	0.82	-	141,800
Oct 27, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	152,300
Oct 26, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	192,500
Oct 23, 2026	0.82	0.83	0.81	0.82	0.82	-	367,400
Oct 22, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	309,600
Oct 21, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	390,400
Oct 20, 2026	0.83	0.83	0.79	0.82	0.82	-1.81%	590,400
Oct 19, 2026	0.84	0.84	0.82	0.83	0.83	-1.78%	482,300
Oct 16, 2026	0.86	0.86	0.85	0.85	0.85	-1.74%	271,500
Oct 15, 2026	0.87	0.87	0.85	0.86	0.86	-0.58%	457,900
Oct 14, 2026	0.87	0.87	0.84	0.87	0.87	-	713,900
Oct 13, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	30,600
Oct 12, 2026	0.88	0.88	0.86	0.86	0.86	-2.29%	360,700
Oct 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	119,000
Oct 8, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	175,200
Oct 7, 2026	0.89	0.89	0.86	0.87	0.87	-1.70%	365,000
Oct 6, 2026	0.87	0.89	0.87	0.88	0.88	2.33%	523,500
Oct 5, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	710,500
Oct 2, 2026	0.85	0.85	0.85	0.85	0.85	-	574,600
Oct 1, 2026	0.87	0.87	0.85	0.85	0.85	-0.58%	458,200
Sep 30, 2026	0.87	0.88	0.86	0.86	0.86	-1.16%	1,170,800
Sep 29, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	359,900
Sep 28, 2026	0.89	0.89	0.87	0.88	0.88	-0.57%	299,100
Sep 25, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	209,000
Sep 24, 2026	0.90	0.90	0.88	0.89	0.89	0.57%	188,900
Sep 23, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	741,300
Sep 22, 2026	0.90	0.91	0.89	0.90	0.90	-	880,400
Sep 21, 2026	0.90	0.91	0.90	0.90	0.90	-	412,000
Sep 18, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	678,100
Sep 17, 2026	0.91	0.91	0.91	0.91	0.91	-	149,100
Sep 15, 2026	0.93	0.93	0.91	0.91	0.91	-2.69%	680,300
Sep 14, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	276,100
Sep 11, 2026	0.95	0.96	0.94	0.94	0.94	-1.58%	492,900
Sep 10, 2026	0.96	0.96	0.95	0.95	0.95	0.53%	233,200
Sep 9, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	470,000
Sep 8, 2026	0.95	0.97	0.94	0.96	0.96	1.60%	418,500
Sep 7, 2026	0.92	0.95	0.92	0.94	0.94	2.73%	1,250,500
Sep 4, 2026	0.91	0.92	0.90	0.92	0.92	1.67%	656,800
Sep 3, 2026	0.90	0.91	0.90	0.90	0.90	-	1,807,100
Sep 2, 2026	0.91	0.92	0.90	0.90	0.90	-1.64%	283,800
Sep 1, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	707,300
Aug 28, 2026	0.96	0.96	0.93	0.93	0.93	-3.14%	585,300
Aug 27, 2026	0.97	0.98	0.95	0.96	0.96	-2.55%	1,004,400
Aug 26, 2026	1.00	1.01	0.98	0.98	0.98	-2.00%	538,900
Aug 24, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	316,400
Aug 21, 2026	1.01	1.02	1.00	1.01	1.01	-	262,400
Aug 20, 2026	1.02	1.02	1.00	1.01	1.01	-0.98%	100,100
Aug 19, 2026	1.02	1.03	1.00	1.02	1.02	-	353,700